ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
446150/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,58239210,26601,837.83,2180,2195,2180,2840,1530,2185,2189.36,0.12,0,-140,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.66,1.10,12,0.56,44.00,1990.00,2200,20250313,-0.68,1761,20240328,24.08,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N
20250318,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,57365210,26201,825.23,2180,2195,2180,2840,1530,2185,2189.43,0.12,0,-140,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.55,1.10,12,0.55,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N
20250318,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,50862950,23226,731.53,2180,2195,2180,2840,1530,2185,2189.91,0.12,0,-96,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.77,1.10,12,0.49,44.00,1990.00,2200,20250313,-0.45,1761,20240328,24.36,2200,-0.45,20250313,2015,8.68,20250102,2550,-14.12,20240510,2010,8.96,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N
20250318,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,49767950,22726,715.78,2180,2195,2180,2840,1530,2185,2189.91,0.12,0,-96,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.77,1.10,12,0.48,44.00,1990.00,2200,20250313,-0.45,1761,20240328,24.36,2200,-0.45,20250313,2015,8.68,20250102,2550,-14.12,20240510,2010,8.96,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N
20250318,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,37352840,17057,537.23,2180,2195,2180,2840,1530,2185,2189.88,0.12,0,-69,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.77,1.10,12,0.36,44.00,1990.00,2200,20250313,-0.45,1761,20240328,24.36,2200,-0.45,20250313,2015,8.68,20250102,2550,-14.12,20240510,2010,8.96,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N
20250318,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,17388070,7945,250.24,2180,2190,2180,2840,1530,2185,2188.56,0.12,0,-34,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.77,1.10,12,0.17,44.00,1990.00,2200,20250313,-0.45,1761,20240328,24.36,2200,-0.45,20250313,2015,8.68,20250102,2550,-14.12,20240510,2010,8.96,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N
20250318,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,2180,1,0.03,2180,2180,2180,2840,1530,2185,2180.00,0.12,0,-1,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.55,1.10,12,0.00,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N
20250318,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.12,0,0,2201,2192,2176,2167,2151,2197,2172,5,655,100,1440,5,1,4770000,104,49.66,1.10,12,0.00,44.00,1990.00,2200,20250313,-0.68,1761,20240328,24.08,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,N,446150,100,4 억,,5930,N,N,0,N,00,N
20250317,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,6885585,3175,18.17,2170,2185,2160,2825,1525,2175,2168.69,0.13,0,-331,2205,2190,2170,2155,2135,2197,2162,5,650,100,1430,5,1,4770000,104,49.66,1.10,12,0.07,44.00,1990.00,2200,20250313,-0.68,1761,20240328,24.08,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,N,446150,100,4 억,,6261,N,N,0,N,00,N
20250317,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,6450770,2976,17.03,2170,2180,2160,2825,1525,2175,2167.60,0.13,0,-331,2205,2190,2170,2155,2135,2197,2162,5,650,100,1430,5,1,4770000,103,49.09,1.09,12,0.06,44.00,1990.00,2200,20250313,-1.82,1761,20240328,22.66,2200,-1.82,20250313,2015,7.20,20250102,2550,-15.29,20240510,2010,7.46,20241120,0.00,N,446150,100,4 억,,6261,N,N,0,N,00,N
20250317,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,4852130,2237,12.80,2170,2180,2165,2825,1525,2175,2169.03,0.13,0,-292,2205,2190,2170,2155,2135,2197,2162,5,650,100,1430,5,1,4770000,103,49.20,1.09,12,0.05,44.00,1990.00,2200,20250313,-1.59,1761,20240328,22.94,2200,-1.59,20250313,2015,7.44,20250102,2550,-15.10,20240510,2010,7.71,20241120,0.00,N,446150,100,4 억,,6261,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 161309 57 100.00 KOSDAQ 금융 N N N N N 2185 0 3 0.00 58239210 26601 837.83 2180 2195 2180 2840 1530 2185 2189.36 0.12 0 -140 2201 2192 2176 2167 2151 2197 2172 5 655 100 1440 5 1 4770000 104 49.66 1.10 12 0.56 44.00 1990.00 2200 20250313 -0.68 1761 20240328 24.08 2200 -0.68 20250313 2015 8.44 20250102 2550 -14.31 20240510 2010 8.71 20241120 0.00 N 446150 100 4 억 5930 N N 0 N 00 N
3 20250318 151315 57 100.00 KOSDAQ 금융 N N N N N 2180 -5 5 -0.23 57365210 26201 825.23 2180 2195 2180 2840 1530 2185 2189.43 0.12 0 -140 2201 2192 2176 2167 2151 2197 2172 5 655 100 1440 5 1 4770000 104 49.55 1.10 12 0.55 44.00 1990.00 2200 20250313 -0.91 1761 20240328 23.79 2200 -0.91 20250313 2015 8.19 20250102 2550 -14.51 20240510 2010 8.46 20241120 0.00 N 446150 100 4 억 5930 N N 0 N 00 N
4 20250318 141312 57 100.00 KOSDAQ 금융 N N N N N 2190 5 2 0.23 50862950 23226 731.53 2180 2195 2180 2840 1530 2185 2189.91 0.12 0 -96 2201 2192 2176 2167 2151 2197 2172 5 655 100 1440 5 1 4770000 104 49.77 1.10 12 0.49 44.00 1990.00 2200 20250313 -0.45 1761 20240328 24.36 2200 -0.45 20250313 2015 8.68 20250102 2550 -14.12 20240510 2010 8.96 20241120 0.00 N 446150 100 4 억 5930 N N 0 N 00 N
5 20250318 131311 57 100.00 KOSDAQ 금융 N N N N N 2190 5 2 0.23 49767950 22726 715.78 2180 2195 2180 2840 1530 2185 2189.91 0.12 0 -96 2201 2192 2176 2167 2151 2197 2172 5 655 100 1440 5 1 4770000 104 49.77 1.10 12 0.48 44.00 1990.00 2200 20250313 -0.45 1761 20240328 24.36 2200 -0.45 20250313 2015 8.68 20250102 2550 -14.12 20240510 2010 8.96 20241120 0.00 N 446150 100 4 억 5930 N N 0 N 00 N
6 20250318 121313 57 100.00 KOSDAQ 금융 N N N N N 2190 5 2 0.23 37352840 17057 537.23 2180 2195 2180 2840 1530 2185 2189.88 0.12 0 -69 2201 2192 2176 2167 2151 2197 2172 5 655 100 1440 5 1 4770000 104 49.77 1.10 12 0.36 44.00 1990.00 2200 20250313 -0.45 1761 20240328 24.36 2200 -0.45 20250313 2015 8.68 20250102 2550 -14.12 20240510 2010 8.96 20241120 0.00 N 446150 100 4 억 5930 N N 0 N 00 N
7 20250318 111312 57 100.00 KOSDAQ 금융 N N N N N 2190 5 2 0.23 17388070 7945 250.24 2180 2190 2180 2840 1530 2185 2188.56 0.12 0 -34 2201 2192 2176 2167 2151 2197 2172 5 655 100 1440 5 1 4770000 104 49.77 1.10 12 0.17 44.00 1990.00 2200 20250313 -0.45 1761 20240328 24.36 2200 -0.45 20250313 2015 8.68 20250102 2550 -14.12 20240510 2010 8.96 20241120 0.00 N 446150 100 4 억 5930 N N 0 N 00 N
8 20250318 101314 57 100.00 KOSDAQ 금융 N N N N N 2180 -5 5 -0.23 2180 1 0.03 2180 2180 2180 2840 1530 2185 2180.00 0.12 0 -1 2201 2192 2176 2167 2151 2197 2172 5 655 100 1440 5 1 4770000 104 49.55 1.10 12 0.00 44.00 1990.00 2200 20250313 -0.91 1761 20240328 23.79 2200 -0.91 20250313 2015 8.19 20250102 2550 -14.51 20240510 2010 8.46 20241120 0.00 N 446150 100 4 억 5930 N N 0 N 00 N
9 20250318 091317 57 100.00 KOSDAQ 금융 N N N N N 2185 0 3 0.00 0 0 0.00 0 0 0 2840 1530 2185 0.00 0.12 0 0 2201 2192 2176 2167 2151 2197 2172 5 655 100 1440 5 1 4770000 104 49.66 1.10 12 0.00 44.00 1990.00 2200 20250313 -0.68 1761 20240328 24.08 2200 -0.68 20250313 2015 8.44 20250102 2550 -14.31 20240510 2010 8.71 20241120 0.00 N 446150 100 4 억 5930 N N 0 N 00 N
10 20250317 161308 57 100.00 KOSDAQ 금융 N N N N N 2185 10 2 0.46 6885585 3175 18.17 2170 2185 2160 2825 1525 2175 2168.69 0.13 0 -331 2205 2190 2170 2155 2135 2197 2162 5 650 100 1430 5 1 4770000 104 49.66 1.10 12 0.07 44.00 1990.00 2200 20250313 -0.68 1761 20240328 24.08 2200 -0.68 20250313 2015 8.44 20250102 2550 -14.31 20240510 2010 8.71 20241120 0.00 N 446150 100 4 억 6261 N N 0 N 00 N
11 20250317 151308 57 100.00 KOSDAQ 금융 N N N N N 2160 -15 5 -0.69 6450770 2976 17.03 2170 2180 2160 2825 1525 2175 2167.60 0.13 0 -331 2205 2190 2170 2155 2135 2197 2162 5 650 100 1430 5 1 4770000 103 49.09 1.09 12 0.06 44.00 1990.00 2200 20250313 -1.82 1761 20240328 22.66 2200 -1.82 20250313 2015 7.20 20250102 2550 -15.29 20240510 2010 7.46 20241120 0.00 N 446150 100 4 억 6261 N N 0 N 00 N
12 20250317 141310 57 100.00 KOSDAQ 금융 N N N N N 2165 -10 5 -0.46 4852130 2237 12.80 2170 2180 2165 2825 1525 2175 2169.03 0.13 0 -292 2205 2190 2170 2155 2135 2197 2162 5 650 100 1430 5 1 4770000 103 49.20 1.09 12 0.05 44.00 1990.00 2200 20250313 -1.59 1761 20240328 22.94 2200 -1.59 20250313 2015 7.44 20250102 2550 -15.10 20240510 2010 7.71 20241120 0.00 N 446150 100 4 억 6261 N N 0 N 00 N